DIVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	36.94	37.37	36.94	37.22	37.22	-0.19%	22,826
Nov 5, 2026	38.46	38.46	37.28	37.29	37.29	-3.07%	34,754
Nov 4, 2026	38.16	38.49	38.16	38.47	38.47	1.45%	27,324
Nov 3, 2026	37.93	38.07	37.88	37.92	37.92	-0.35%	23,501
Nov 2, 2026	38.25	38.25	38.05	38.05	38.05	-0.36%	13,274
Oct 30, 2026	38.48	38.48	38.19	38.19	38.19	-0.50%	23,106
Oct 29, 2026	38.33	38.38	38.20	38.38	38.38	0.83%	16,810
Oct 28, 2026	38.14	38.25	38.08	38.14	38.06	0.01%	26,790
Oct 27, 2026	38.03	38.18	38.03	38.13	38.06	0.21%	27,599
Oct 26, 2026	38.01	38.06	37.98	38.05	37.98	0.50%	24,830
Oct 23, 2026	37.89	37.98	37.80	37.86	37.79	-0.39%	21,087
Oct 22, 2026	37.52	38.05	37.52	38.01	37.94	1.14%	28,941
Oct 21, 2026	37.53	37.60	37.51	37.58	37.51	-0.27%	23,842
Oct 20, 2026	37.74	37.76	37.68	37.68	37.61	0.71%	39,100
Oct 19, 2026	37.54	37.54	37.42	37.42	37.35	-0.54%	22,760
Oct 16, 2026	37.62	37.66	37.55	37.62	37.55	0.27%	36,851
Oct 15, 2026	37.59	37.64	37.44	37.52	37.44	0.24%	28,235
Oct 14, 2026	37.27	37.43	37.22	37.43	37.36	0.43%	25,965
Oct 13, 2026	37.35	37.37	37.17	37.27	37.20	-0.14%	17,628
Oct 12, 2026	37.16	37.32	37.16	37.32	37.25	0.43%	18,462
Oct 9, 2026	37.15	37.16	37.07	37.16	37.09	0.05%	15,204
Oct 8, 2026	37.00	37.18	36.98	37.14	37.07	0.57%	45,649
Oct 7, 2026	36.93	37.01	36.90	36.93	36.86	-0.35%	19,620
Oct 6, 2026	36.80	37.08	36.80	37.06	36.99	0.84%	36,929
Oct 5, 2026	36.61	36.78	36.61	36.75	36.68	0.28%	17,593
Oct 2, 2026	36.62	36.68	36.60	36.65	36.58	0.71%	15,544
Oct 1, 2026	36.30	36.44	36.29	36.39	36.32	-0.33%	39,497
Sep 30, 2026	36.72	36.79	36.51	36.51	36.44	-0.56%	20,662
Sep 29, 2026	36.69	36.72	36.64	36.72	36.65	-0.40%	21,603
Sep 28, 2026	36.89	36.92	36.81	36.91	36.79	-0.38%	15,426
Sep 25, 2026	36.83	37.10	36.83	37.05	36.93	0.37%	12,550
Sep 24, 2026	37.14	37.16	36.88	36.91	36.80	-0.48%	30,262
Sep 23, 2026	37.26	37.26	37.09	37.09	36.97	-0.41%	23,710
Sep 22, 2026	37.25	37.32	37.22	37.24	37.13	-0.46%	40,249
Sep 21, 2026	37.44	37.46	37.35	37.41	37.30	-0.21%	14,925
Sep 18, 2026	37.43	37.52	37.43	37.49	37.37	-0.50%	11,995
Sep 17, 2026	37.59	37.74	37.58	37.68	37.56	0.09%	49,960
Sep 16, 2026	38.04	38.04	37.55	37.65	37.53	-0.97%	11,949
Sep 15, 2026	38.00	38.09	38.00	38.02	37.90	-0.42%	18,336
Sep 14, 2026	38.26	38.26	38.14	38.18	38.06	0.51%	14,895
Sep 11, 2026	38.09	38.09	37.98	37.98	37.86	0.29%	22,072
Sep 10, 2026	38.00	38.00	37.85	37.87	37.75	-0.14%	11,086
Sep 9, 2026	37.84	37.96	37.80	37.93	37.81	-0.44%	12,557
Sep 8, 2026	38.09	38.19	38.06	38.09	37.97	-0.24%	18,368
Sep 4, 2026	38.28	38.30	38.17	38.19	38.07	-0.74%	21,247
Sep 3, 2026	38.35	38.58	38.33	38.47	38.35	0.50%	11,498
Sep 2, 2026	38.29	38.39	38.28	38.28	38.16	-	22,382
Sep 1, 2026	38.40	38.44	38.22	38.28	38.16	-0.11%	18,298
Aug 31, 2026	38.34	38.38	38.26	38.32	38.20	-0.42%	69,953
Aug 28, 2026	38.49	38.52	38.41	38.48	38.36	0.21%	24,543